Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

168.29 -1.89 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 215.54 224.00 213.70 222.64 99,888,656 +10.77(+5.08%)
Mar 30, 2021 200.58 212.55 197.00 211.87 118,088,648 +8.11(+3.98%)
Mar 29, 2021 205.21 205.49 198.67 203.76 85,843,784 -2.47(-1.20%)
Mar 26, 2021 213.96 214.61 199.96 206.24 101,558,400 -7.23(-3.39%)
Mar 25, 2021 204.33 215.17 203.17 213.46 117,563,976 +3.37(+1.61%)
Mar 24, 2021 222.64 222.67 210.04 210.09 101,214,768 -10.63(-4.82%)
Mar 23, 2021 225.26 225.93 219.17 220.72 91,399,472 -2.61(-1.17%)
Mar 22, 2021 228.20 233.21 222.92 223.33 118,368,896 +5.04(+2.31%)
Mar 19, 2021 215.53 219.08 208.21 218.29 128,681,696 +0.57(+0.26%)
Mar 18, 2021 228.10 229.74 217.33 217.72 99,813,200 -16.22(-6.93%)
Mar 17, 2021 218.96 234.58 217.00 233.94 120,949,392 +8.31(+3.68%)
Mar 16, 2021 234.45 235.97 223.67 225.63 96,416,000 -10.35(-4.39%)
Mar 15, 2021 231.36 237.73 228.01 235.98 88,091,648 +4.74(+2.05%)
Mar 12, 2021 223.33 231.63 222.05 231.24 100,751,400 -1.96(-0.84%)
Mar 11, 2021 233.13 234.17 225.73 233.20 108,316,176 +10.51(+4.72%)
Mar 10, 2021 233.43 239.28 218.35 222.69 181,460,928 -1.84(-0.82%)
Mar 09, 2021 202.73 226.03 198.40 224.53 201,067,952 +36.86(+19.64%)
Mar 08, 2021 200.18 206.71 186.26 187.67 154,467,936 -11.65(-5.84%)
Mar 05, 2021 208.69 209.28 179.83 199.32 268,189,168 -7.83(-3.78%)
Mar 04, 2021 218.60 291.31 200.00 207.15 196,342,944 -10.59(-4.86%)
Mar 03, 2021 229.33 233.57 217.24 217.73 89,825,264 -11.08(-4.84%)
Mar 02, 2021 239.43 240.37 228.33 228.81 70,862,088 -10.66(-4.45%)
Mar 01, 2021 230.04 290.67 228.35 239.48 81,023,296 +14.31(+6.36%)
Feb 26, 2021 233.33 235.57 219.84 225.17 123,267,296 -2.24(-0.99%)
Feb 25, 2021 242.05 245.74 223.53 227.41 115,844,376 -19.93(-8.06%)
Feb 24, 2021 237.28 248.33 231.39 247.34 110,029,536 +14.39(+6.18%)
Feb 23, 2021 220.71 237.87 206.33 232.95 199,165,664 -5.22(-2.19%)
Feb 22, 2021 254.21 256.17 236.73 238.17 111,009,840 -22.27(-8.55%)
Feb 19, 2021 265.00 265.60 259.12 260.43 56,874,600 -2.03(-0.77%)
Feb 18, 2021 260.30 264.90 258.76 262.46 53,694,652 -3.59(-1.35%)
Feb 17, 2021 259.70 266.61 254.00 266.05 78,025,880 +0.64(+0.24%)
Feb 16, 2021 272.67 273.67 264.15 265.41 59,065,144 -6.63(-2.44%)
Feb 12, 2021 267.09 272.44 261.78 272.04 71,304,896 +1.49(+0.55%)
Feb 11, 2021 270.81 276.63 267.24 270.55 64,742,572 +2.28(+0.85%)
Feb 10, 2021 281.21 281.61 266.67 268.27 108,263,664 -14.88(-5.26%)
Feb 09, 2021 285.04 286.60 280.58 283.15 45,231,448 -4.65(-1.62%)
Feb 08, 2021 289.89 292.59 284.92 287.81 60,236,640 +3.73(+1.31%)
Feb 05, 2021 281.67 288.26 279.66 284.08 55,699,800 +0.75(+0.26%)
Feb 04, 2021 285.00 285.50 277.81 283.33 47,291,352 -1.57(-0.55%)
Feb 03, 2021 292.34 292.69 284.35 284.90 54,739,056 -6.03(-2.07%)
Feb 02, 2021 281.56 293.50 280.73 290.93 72,749,816 +10.99(+3.93%)
Feb 01, 2021 271.43 280.67 265.19 279.94 75,994,904 +15.43(+5.83%)
Jan 29, 2021 276.67 280.80 260.03 264.51 104,972,096 -13.97(-5.02%)
Jan 28, 2021 273.33 282.67 267.00 278.48 78,858,512 -9.58(-3.32%)
Jan 27, 2021 290.12 297.17 286.22 288.05 80,266,344 -6.31(-2.14%)
Jan 26, 2021 297.13 298.63 290.53 294.36 69,064,904 +0.76(+0.26%)
Jan 25, 2021 285.00 300.13 279.61 293.60 123,113,528 +11.39(+4.03%)
Jan 22, 2021 278.10 282.67 276.21 282.21 60,199,200 +0.55(+0.20%)
Jan 21, 2021 285.00 285.24 280.47 281.66 61,554,160 -1.82(-0.64%)
Jan 20, 2021 286.25 286.50 279.09 283.48 76,687,048 +1.97(+0.70%)
Jan 19, 2021 279.27 283.33 277.67 281.52 75,889,056 +6.13(+2.23%)
Jan 15, 2021 284.00 286.63 273.03 275.39 116,332,496 -6.28(-2.23%)
Jan 14, 2021 281.13 287.67 279.58 281.67 93,548,976 -3.14(-1.10%)
Jan 13, 2021 284.25 286.82 277.33 284.80 98,978,000 +1.66(+0.58%)
Jan 12, 2021 277.00 289.33 275.78 283.15 138,521,344 +12.75(+4.72%)
Jan 11, 2021 283.13 284.81 267.87 270.40 177,900,960 -22.94(-7.82%)
Jan 08, 2021 285.33 294.83 279.46 293.34 225,166,512 +21.33(+7.84%)
Jan 07, 2021 259.21 272.33 258.40 272.01 153,488,208 +20.02(+7.94%)
Jan 06, 2021 252.83 258.00 249.70 251.99 133,382,552 +6.96(+2.84%)
Jan 05, 2021 241.22 246.95 239.73 245.04 95,790,768 +1.78(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.